Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.895 4.100 3.855 4.040 148,600 +0.15(+3.86%)
Dec 30, 2002 3.905 3.945 3.865 3.890 29,400 -0.11(-2.75%)
Dec 27, 2002 3.935 4.065 3.905 4.000 64,800 +0.06(+1.65%)
Dec 26, 2002 3.880 3.960 3.880 3.935 103,800 +0.02(+0.38%)
Dec 24, 2002 3.965 3.975 3.855 3.920 36,000 -0.03(-0.76%)
Dec 23, 2002 3.855 4.000 3.825 3.950 236,400 +0.01(+0.27%)
Dec 20, 2002 3.855 3.954 3.825 3.939 92,000 +0.08(+2.19%)
Dec 19, 2002 3.870 3.890 3.825 3.855 61,800 -0.05(-1.28%)
Dec 18, 2002 4.065 4.085 3.750 3.905 130,000 -0.18(-4.29%)
Dec 17, 2002 4.090 4.100 4.070 4.080 23,400 -0.04(-0.85%)
Dec 16, 2002 4.100 4.130 4.070 4.115 45,600 -0.01(-0.36%)
Dec 13, 2002 4.175 4.175 4.100 4.130 37,400 -0.05(-1.31%)
Dec 12, 2002 4.125 4.195 4.125 4.185 97,800 +0.06(+1.45%)
Dec 11, 2002 4.135 4.175 4.100 4.125 132,400 -0.03(-0.60%)
Dec 10, 2002 4.030 4.200 4.030 4.150 102,800 +0.10(+2.47%)
Dec 09, 2002 4.150 4.200 4.010 4.050 151,200 -0.17(-4.02%)
Dec 06, 2002 4.175 4.220 4.175 4.220 70,400 +0.02(+0.58%)
Dec 05, 2002 3.980 4.195 3.980 4.195 92,200 +0.10(+2.32%)
Dec 04, 2002 4.005 4.250 3.945 4.100 175,600 +0.07(+1.86%)
Dec 03, 2002 4.120 4.135 3.970 4.025 139,200 -0.20(-4.72%)
Dec 02, 2002 4.015 4.225 4.015 4.224 302,000 +0.21(+5.22%)
Nov 29, 2002 4.020 4.065 3.920 4.015 96,200 +0.02(+0.50%)
Nov 27, 2002 3.775 4.075 3.775 3.995 172,400 +0.19(+4.99%)
Nov 26, 2002 3.800 3.880 3.725 3.805 69,600 -0.02(-0.52%)
Nov 25, 2002 3.920 3.950 3.750 3.825 97,000 -0.03(-0.66%)
Nov 22, 2002 3.715 3.975 3.650 3.850 331,800 +0.13(+3.37%)
Nov 21, 2002 3.600 3.725 3.575 3.725 323,000 +0.18(+4.93%)
Nov 20, 2002 3.600 3.610 3.540 3.550 134,200 -0.04(-1.11%)
Nov 19, 2002 3.600 3.650 3.565 3.590 54,200 -0.04(-0.97%)
Nov 18, 2002 3.650 3.650 3.585 3.625 222,600 +0.04(+1.12%)
Nov 15, 2002 3.595 3.605 3.555 3.585 74,200 -0.02(-0.42%)
Nov 14, 2002 3.515 3.625 3.450 3.600 796,800 +0.11(+3.15%)
Nov 13, 2002 3.435 3.500 3.430 3.490 21,600 +0.06(+1.60%)
Nov 12, 2002 3.460 3.500 3.430 3.435 148,600 -0.02(-0.72%)
Nov 11, 2002 3.495 3.525 3.440 3.460 131,000 -0.03(-0.86%)
Nov 08, 2002 3.530 3.575 3.475 3.490 92,800 -0.09(-2.51%)
Nov 07, 2002 3.620 3.645 3.525 3.580 49,200 +0.03(+0.85%)
Nov 06, 2002 3.565 3.684 3.475 3.550 1,123,200 -0.01(-0.28%)
Nov 05, 2002 3.490 3.560 3.490 3.560 61,000 +0.06(+1.71%)
Nov 04, 2002 3.535 3.600 3.495 3.500 152,000 -0.02(-0.55%)
Nov 01, 2002 3.450 3.520 3.450 3.519 74,800 -0.03(-0.72%)
Oct 31, 2002 3.550 3.575 3.450 3.545 50,040 +0.01(+0.28%)
Oct 30, 2002 3.595 3.600 3.450 3.535 25,200 +0.00(+0.00%)
Oct 29, 2002 3.530 3.610 3.450 3.535 78,200 -0.06(-1.67%)
Oct 28, 2002 3.525 3.650 3.485 3.595 153,800 +0.10(+2.86%)
Oct 25, 2002 3.450 3.495 3.450 3.495 31,600 +0.00(+0.14%)
Oct 24, 2002 3.475 3.490 3.445 3.490 20,800 +0.02(+0.43%)
Oct 23, 2002 3.480 3.530 3.460 3.475 15,800 -0.02(-0.71%)
Oct 22, 2002 3.550 3.695 3.435 3.500 265,812 -0.02(-0.71%)
Oct 21, 2002 3.450 3.510 3.385 3.525 67,800 +0.08(+2.32%)
Oct 18, 2002 3.405 3.445 3.400 3.445 35,600 +0.00(+0.00%)
Oct 17, 2002 3.410 3.485 3.375 3.445 55,800 +0.12(+3.59%)
Oct 16, 2002 3.415 3.445 3.310 3.325 120,400 -0.12(-3.45%)
Oct 15, 2002 3.375 3.474 3.370 3.445 220,500 +0.10(+2.97%)
Oct 14, 2002 3.310 3.445 3.300 3.345 115,000 -0.02(-0.58%)
Oct 11, 2002 3.335 3.365 3.275 3.365 45,400 +0.04(+1.19%)
Oct 10, 2002 3.245 3.330 3.245 3.325 43,856 +0.08(+2.31%)
Oct 09, 2002 3.200 3.270 3.200 3.250 86,400 -0.02(-0.61%)
Oct 08, 2002 3.280 3.300 3.225 3.270 66,600 -0.02(-0.61%)
Oct 07, 2002 3.290 3.335 3.225 3.290 129,800 -0.04(-1.33%)
Oct 04, 2002 3.320 3.350 3.280 3.334 25,726 +0.03(+1.05%)
Oct 03, 2002 3.300 3.320 3.290 3.300 123,700 +0.00(+0.00%)
Oct 02, 2002 3.325 3.375 3.250 3.300 527,000 +0.00(+0.00%)
Oct 01, 2002 3.050 3.425 3.050 3.300 170,616 -0.01(-0.30%)
Sep 30, 2002 3.475 3.475 3.280 3.310 462,000 -0.17(-5.02%)
Sep 27, 2002 3.485 3.550 3.485 3.485 69,186 -0.02(-0.43%)
Sep 26, 2002 3.550 3.590 3.500 3.500 66,800 -0.13(-3.58%)
Sep 25, 2002 3.575 3.675 3.545 3.630 129,200 +0.05(+1.54%)
Sep 24, 2002 3.655 3.715 3.575 3.575 29,200 -0.12(-3.38%)
Sep 23, 2002 3.655 3.750 3.625 3.700 88,000 +0.02(+0.54%)
Sep 20, 2002 3.700 3.764 3.655 3.680 29,800 -0.07(-1.87%)
Sep 19, 2002 3.850 3.850 3.700 3.750 38,860,000 -0.12(-3.21%)
Sep 18, 2002 3.875 3.940 3.850 3.874 12,000 -0.06(-1.40%)
Sep 17, 2002 3.875 3.980 3.875 3.929 11,800 -0.06(-1.39%)
Sep 16, 2002 3.836 3.985 3.836 3.985 68,600 +0.05(+1.27%)
Sep 13, 2002 3.876 4.025 3.850 3.935 198,200 +0.02(+0.52%)
Sep 12, 2002 4.050 4.125 3.875 3.914 198,000 -0.18(-4.41%)
Sep 11, 2002 4.065 4.095 4.040 4.095 13,208 -0.02(-0.49%)
Sep 10, 2002 4.125 4.140 4.055 4.115 35,000 -0.03(-0.72%)
Sep 09, 2002 4.135 4.155 4.106 4.145 16,600 -0.02(-0.48%)
Sep 06, 2002 4.150 4.215 4.135 4.165 18,000 -0.05(-1.19%)
Sep 05, 2002 4.225 4.236 4.125 4.215 19,600 -0.07(-1.52%)
Sep 04, 2002 4.195 4.280 4.180 4.280 13,000 +0.08(+2.01%)
Sep 03, 2002 4.300 4.301 4.195 4.196 26,200 -0.12(-2.77%)
Aug 30, 2002 4.345 4.345 4.305 4.315 5,792 -0.03(-0.70%)
Aug 29, 2002 4.410 4.410 4.346 4.346 24,000 -0.06(-1.46%)
Aug 28, 2002 4.500 4.500 4.400 4.410 25,600 -0.08(-1.89%)
Aug 27, 2002 4.450 4.525 4.410 4.495 123,400 +0.02(+0.46%)
Aug 26, 2002 4.500 4.560 4.455 4.474 224,800 -0.05(-1.12%)
Aug 23, 2002 4.375 4.525 4.375 4.525 85,200 +0.12(+2.61%)
Aug 22, 2002 4.335 4.410 4.335 4.410 28,000 +0.07(+1.61%)
Aug 21, 2002 4.375 4.375 4.300 4.340 56,800 -0.06(-1.35%)
Aug 20, 2002 4.275 4.420 4.275 4.399 5,140,000 +0.13(+3.03%)
Aug 16, 2002 4.200 4.270 4.200 4.270 26,200 +0.06(+1.43%)
Aug 15, 2002 4.250 4.270 4.190 4.210 60,800 -0.08(-1.86%)
Aug 14, 2002 4.270 4.345 4.230 4.290 47,000 +0.02(+0.47%)
Aug 13, 2002 4.400 4.400 4.270 4.270 28,484 -0.10(-2.39%)
Aug 12, 2002 4.250 4.475 4.250 4.375 24,600 +0.06(+1.50%)
Aug 07, 2002 4.300 4.375 4.250 4.310 36,600 -0.05(-1.15%)
Aug 06, 2002 4.280 4.365 4.266 4.360 7,420,000 +0.06(+1.40%)
Aug 05, 2002 4.375 4.375 4.229 4.300 64,600 -0.13(-3.03%)
Aug 02, 2002 4.450 4.455 4.350 4.434 41,000 -0.02(-0.35%)
Aug 01, 2002 4.500 4.550 4.405 4.450 314,200 -0.13(-2.84%)
Jul 31, 2002 4.600 4.600 4.450 4.580 61,200 +0.08(+1.68%)
Jul 30, 2002 4.250 4.600 4.250 4.505 266,200 +0.19(+4.51%)
Jul 29, 2002 4.250 4.350 4.200 4.310 223,590 +0.10(+2.50%)
Jul 26, 2002 4.225 4.225 4.100 4.205 42,550 -0.04(-0.94%)
Jul 25, 2002 4.225 4.250 4.125 4.245 197,200 -0.03(-0.70%)
Jul 24, 2002 4.250 4.300 4.175 4.275 84,400 -0.02(-0.58%)
Jul 23, 2002 4.200 4.360 4.175 4.300 205,876 +0.05(+1.18%)
Jul 22, 2002 4.120 4.290 4.120 4.250 163,600 +0.00(+0.00%)
Jul 19, 2002 4.150 4.269 4.150 4.250 83,400 +0.00(+0.12%)
Jul 17, 2002 4.220 4.365 4.220 4.245 154,600 +0.15(+3.54%)
Jul 12, 2002 4.070 4.100 3.990 4.100 1,318,600 +0.07(+1.86%)
Jul 11, 2002 4.000 4.025 3.900 4.025 18,200 +0.03(+0.63%)
Jul 10, 2002 3.960 4.050 3.955 4.000 72,600 +0.00(+0.13%)
Jul 09, 2002 3.995 3.995 3.995 3.995 101,800 +0.00(+0.00%)
Jul 08, 2002 4.050 4.050 3.995 3.995 211,000 -0.05(-1.36%)
Jul 05, 2002 4.030 4.085 4.025 4.050 26,200 +0.04(+0.87%)
Jul 04, 2002 4.025 4.100 3.965 4.015 58,800 +0.00(+0.00%)
Jul 03, 2002 4.025 4.100 3.965 4.015 58,800 -0.04(-0.99%)
Jul 02, 2002 4.231 4.231 4.025 4.055 98,200 -0.18(-4.14%)
Jul 01, 2002 4.200 4.325 4.200 4.230 77,400 -0.12(-2.76%)
Jun 28, 2002 4.210 4.370 4.210 4.350 170,400 +0.07(+1.75%)
Jun 27, 2002 4.280 4.410 4.250 4.275 465,600 -0.05(-1.16%)
Jun 26, 2002 4.435 4.440 4.200 4.325 692,200 -0.14(-3.14%)
Jun 25, 2002 4.475 4.580 4.440 4.465 167,400 +0.12(+2.76%)
Jun 21, 2002 4.380 4.460 4.250 4.345 61,800 -0.10(-2.25%)
Jun 20, 2002 4.420 4.450 4.300 4.445 142,600 -0.02(-0.56%)
Jun 19, 2002 4.605 4.605 4.465 4.470 332,800 -0.16(-3.35%)
Jun 18, 2002 4.625 4.650 4.575 4.625 54,200 -0.01(-0.32%)
Jun 17, 2002 4.635 4.715 4.570 4.640 46,800 +0.01(+0.12%)
Jun 14, 2002 4.550 4.680 4.550 4.635 20,800 -0.01(-0.23%)
Jun 12, 2002 4.600 4.645 4.450 4.645 128,000 +0.00(+0.00%)
Jun 11, 2002 4.700 4.736 4.625 4.645 55,800 -0.10(-2.00%)
Jun 10, 2002 4.675 4.795 4.675 4.740 42,200 -0.01(-0.20%)
Jun 07, 2002 4.725 4.795 4.680 4.750 57,600 -0.05(-0.95%)
Jun 06, 2002 4.725 4.830 4.680 4.795 33,600 -0.03(-0.62%)
Jun 05, 2002 4.875 4.900 4.700 4.825 55,800 -0.02(-0.51%)
May 31, 2002 4.805 4.870 4.805 4.849 12,800 +0.00(+0.09%)
May 28, 2002 4.875 4.875 4.760 4.845 219,800 -0.08(-1.61%)
May 27, 2002 4.851 4.949 4.850 4.925 7,400 +0.00(+0.00%)
May 24, 2002 4.851 4.949 4.850 4.925 7,400 +0.02(+0.40%)
May 23, 2002 4.950 4.950 4.830 4.905 117,000 -0.11(-2.29%)
May 22, 2002 5.025 5.050 4.925 5.020 61,800 -0.03(-0.50%)
May 21, 2002 5.085 5.106 5.000 5.045 20,400 -0.12(-2.42%)
May 20, 2002 5.250 5.250 5.050 5.170 60,200 -0.03(-0.48%)
May 17, 2002 5.300 5.300 5.050 5.195 63,000 -0.05(-1.05%)
May 16, 2002 5.245 5.250 5.160 5.250 50,400 +0.10(+1.94%)
May 15, 2002 5.225 5.225 5.130 5.150 60,800 -0.07(-1.34%)
May 14, 2002 5.045 5.276 5.025 5.220 155,000 +0.22(+4.40%)
May 13, 2002 4.860 5.050 4.860 5.000 106,800 +0.10(+2.04%)
May 10, 2002 4.820 4.945 4.820 4.900 7,000 +0.03(+0.62%)
May 09, 2002 4.955 4.955 4.850 4.870 147,600 -0.07(-1.42%)
May 08, 2002 4.825 4.995 4.805 4.940 174,400 +0.12(+2.60%)
May 07, 2002 4.800 4.815 4.705 4.815 139,400 +0.05(+1.05%)
May 06, 2002 4.850 5.000 4.700 4.765 98,600 -0.14(-2.76%)
May 03, 2002 4.900 4.955 4.850 4.900 30,800 -0.02(-0.41%)
May 02, 2002 4.880 4.950 4.855 4.920 49,000 +0.04(+0.72%)
May 01, 2002 4.885 4.885 4.800 4.885 85,000 +0.00(+0.00%)
Apr 30, 2002 4.850 4.950 4.810 4.885 150,800 -0.09(-1.81%)
Apr 29, 2002 5.150 5.350 4.835 4.975 411,400 -0.17(-3.30%)
Apr 26, 2002 5.175 5.250 5.056 5.145 191,000 +0.04(+0.88%)
Apr 25, 2002 4.940 5.120 4.940 5.100 95,600 +0.08(+1.69%)
Apr 24, 2002 4.905 5.040 4.905 5.015 108,400 +0.09(+1.93%)
Apr 23, 2002 4.915 5.125 4.891 4.920 685,800 +0.00(+0.00%)
Apr 22, 2002 4.920 4.925 4.875 4.920 180,400 +0.02(+0.41%)
Apr 19, 2002 4.920 4.925 4.880 4.900 148,400 +0.03(+0.51%)
Apr 18, 2002 4.825 4.905 4.725 4.875 359,400 +0.03(+0.52%)
Apr 17, 2002 4.845 4.865 4.805 4.850 190,600 -0.02(-0.31%)
Apr 16, 2002 4.825 4.925 4.816 4.865 128,400 +0.02(+0.41%)
Apr 15, 2002 4.859 4.860 4.750 4.845 116,600 -0.02(-0.31%)
Apr 12, 2002 4.791 4.860 4.770 4.860 150,600 +0.02(+0.41%)
Apr 11, 2002 4.935 4.935 4.785 4.840 130,000 -0.11(-2.22%)
Apr 10, 2002 5.080 5.125 4.930 4.950 404,400 -0.17(-3.23%)
Apr 09, 2002 5.090 5.175 5.080 5.115 206,000 -0.03(-0.58%)
Apr 08, 2002 5.250 5.250 4.995 5.145 300,400 -0.11(-2.00%)
Apr 05, 2002 5.355 5.355 5.210 5.250 11,400 -0.11(-1.96%)
Apr 04, 2002 5.250 5.360 5.110 5.355 116,000 +0.10(+1.81%)
Apr 03, 2002 5.400 5.400 5.125 5.260 121,600 -0.17(-3.13%)
Apr 02, 2002 5.357 5.430 5.225 5.430 53,000 +0.00(+0.09%)
Apr 01, 2002 5.696 5.720 5.275 5.425 114,600 -0.31(-5.41%)
Mar 29, 2002 5.580 5.745 5.450 5.735 293,200 +0.00(+0.00%)
Mar 28, 2002 5.580 5.745 5.450 5.735 293,200 +0.14(+2.41%)
Mar 27, 2002 5.420 5.625 5.400 5.600 109,600 +0.16(+2.94%)
Mar 26, 2002 5.440 5.455 5.375 5.440 14,000 -0.02(-0.37%)
Mar 25, 2002 5.445 5.515 5.375 5.460 86,200 +0.04(+0.65%)
Mar 22, 2002 5.495 5.495 5.375 5.425 7,800 -0.07(-1.27%)
Mar 21, 2002 5.230 5.495 5.230 5.495 63,800 +0.25(+4.77%)
Mar 20, 2002 5.500 5.500 5.240 5.245 28,800 -0.18(-3.32%)
Mar 19, 2002 5.370 5.495 5.300 5.425 108,600 +0.05(+1.02%)
Mar 18, 2002 5.350 5.450 5.230 5.370 175,400 +0.03(+0.47%)
Mar 15, 2002 5.470 5.470 5.305 5.345 39,800 -0.04(-0.83%)
Mar 14, 2002 5.425 5.515 5.325 5.390 70,200 -0.03(-0.55%)
Mar 13, 2002 5.625 5.625 5.350 5.420 148,200 -0.25(-4.41%)
Mar 12, 2002 5.625 5.700 5.550 5.670 30,600 -0.04(-0.79%)
Mar 11, 2002 5.720 5.800 5.600 5.715 195,200 -0.01(-0.17%)
Mar 08, 2002 5.625 5.795 5.595 5.725 76,800 +0.11(+2.05%)
Mar 07, 2002 5.850 5.850 5.575 5.610 146,400 -0.20(-3.44%)
Mar 06, 2002 5.900 5.905 5.750 5.810 241,200 -0.08(-1.27%)
Mar 05, 2002 5.730 5.900 5.650 5.885 826,400 +0.24(+4.25%)
Mar 04, 2002 5.300 5.650 5.300 5.645 339,200 +0.12(+2.17%)
Mar 01, 2002 5.385 5.530 5.255 5.525 72,000 +0.14(+2.60%)
Feb 28, 2002 5.300 5.385 5.235 5.385 25,000 +0.04(+0.75%)
Feb 27, 2002 5.265 5.375 5.220 5.345 39,000 +0.07(+1.24%)
Feb 26, 2002 5.250 5.280 5.130 5.279 41,200 +0.05(+0.95%)
Feb 25, 2002 5.225 5.230 5.115 5.230 218,800 +0.04(+0.77%)
Feb 22, 2002 5.200 5.305 5.160 5.190 80,000 -0.06(-1.24%)
Feb 21, 2002 5.240 5.270 5.150 5.255 60,200 +0.01(+0.19%)
Feb 20, 2002 5.380 5.380 5.190 5.245 287,800 -0.05(-1.04%)
Feb 19, 2002 5.390 5.430 5.240 5.300 323,200 -0.09(-1.67%)
Feb 18, 2002 5.335 5.430 5.335 5.390 99,400 +0.00(+0.00%)
Feb 15, 2002 5.335 5.430 5.335 5.390 99,400 +0.05(+0.94%)
Feb 14, 2002 5.295 5.425 5.200 5.340 181,600 +0.12(+2.20%)
Feb 13, 2002 5.100 5.370 5.100 5.225 1,053,800 +0.12(+2.45%)
Feb 12, 2002 5.005 5.100 5.000 5.100 127,000 +0.07(+1.49%)
Feb 11, 2002 5.000 5.095 4.950 5.025 140,600 +0.02(+0.49%)
Feb 08, 2002 4.960 5.025 4.960 5.000 114,200 +0.08(+1.53%)
Feb 07, 2002 5.050 5.050 4.925 4.925 351,200 -0.12(-2.48%)
Feb 06, 2002 5.005 5.075 4.925 5.050 228,600 +0.06(+1.20%)
Feb 05, 2002 4.900 5.100 4.820 4.990 210,800 +0.08(+1.54%)
Feb 04, 2002 4.965 5.025 4.825 4.915 699,800 -0.11(-2.20%)
Feb 01, 2002 5.050 5.055 4.900 5.025 389,600 -0.05(-0.99%)
Jan 31, 2002 4.955 5.170 4.955 5.075 557,800 +0.12(+2.42%)
Jan 30, 2002 5.355 5.455 4.825 4.955 1,140,600 -0.64(-11.52%)
Jan 29, 2002 5.655 5.820 5.560 5.600 240,600 -0.15(-2.60%)
Jan 28, 2002 5.935 6.025 5.620 5.750 439,600 -0.20(-3.37%)
Jan 25, 2002 5.800 6.075 5.740 5.950 275,600 +0.21(+3.57%)
Jan 24, 2002 5.550 5.835 5.550 5.745 328,000 +0.27(+4.94%)
Jan 23, 2002 5.420 5.520 5.375 5.474 301,800 +0.09(+1.66%)
Jan 22, 2002 5.670 5.675 5.375 5.385 572,800 -0.17(-2.97%)
Jan 21, 2002 5.625 5.805 5.490 5.550 199,600 +0.00(+0.00%)
Jan 18, 2002 5.625 5.805 5.490 5.550 199,600 -0.08(-1.33%)
Jan 17, 2002 5.600 5.660 5.515 5.625 697,400 +0.12(+2.27%)
Jan 16, 2002 5.875 5.875 5.350 5.500 369,800 -0.37(-6.38%)
Jan 15, 2002 6.025 6.025 5.820 5.875 192,200 -0.05(-0.85%)
Jan 14, 2002 6.140 6.140 5.875 5.925 392,200 -0.33(-5.20%)
Jan 11, 2002 6.215 6.285 6.090 6.250 52,000 -0.04(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.